KissMeData/018620/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	190500	92828828	922	922	922	922	792
3	20250106	190400	92828828	922	922	922	922	0
4	20250106	190300	92828828	922	922	922	922	0
5	20250106	190200	92828828	922	922	922	922	0
6	20250106	190100	92828828	922	922	922	922	0
7	20250106	190000	92828828	922	922	922	922	0
8	20250106	185900	92828828	922	922	922	922	0
9	20250106	185800	92828828	922	922	922	922	0
10	20250106	185700	92828828	922	922	922	922	0
11	20250106	185600	92828828	922	922	922	922	0
12	20250106	185500	92828828	922	922	922	922	0
13	20250106	185400	92828828	922	922	922	922	0
14	20250106	185300	92828828	922	922	922	922	0
15	20250106	185200	92828828	922	922	922	922	0
16	20250106	185100	92828828	922	922	922	922	0
17	20250106	185000	92828828	922	922	922	922	0
18	20250106	184900	92828828	922	922	922	922	0
19	20250106	184800	92828828	922	922	922	922	0
20	20250106	184700	92828828	922	922	922	922	0
21	20250106	184600	92828828	922	922	922	922	0
22	20250106	184500	92828828	922	922	922	922	0
23	20250106	184400	92828828	922	922	922	922	0
24	20250106	184300	92828828	922	922	922	922	0
25	20250106	184200	92828828	922	922	922	922	0
26	20250106	184100	92828828	922	922	922	922	0
27	20250106	184000	92828828	922	922	922	922	0
28	20250106	183900	92828828	922	922	922	922	0
29	20250106	183800	92828828	922	922	922	922	0
30	20250106	183700	92828828	922	922	922	922	0
31	20250106	183600	92828828	922	922	922	922	0
32	20250106	183500	92828828	922	922	922	922	792
33	20250106	183400	92828828	922	922	922	922	0
34	20250106	183300	92828828	922	922	922	922	0
35	20250106	183200	92828828	922	922	922	922	0
36	20250106	183100	92828828	922	922	922	922	0
37	20250106	183000	92828828	922	922	922	922	0
38	20250106	182900	92828828	922	922	922	922	0
39	20250106	182800	92828828	922	922	922	922	0
40	20250106	182700	92828828	922	922	922	922	0
41	20250106	182600	92828828	922	922	922	922	0
42	20250106	182500	92828828	922	922	922	922	0
43	20250106	182400	92828828	922	922	922	922	0
44	20250106	182300	92828828	922	922	922	922	0
45	20250106	182200	92828828	922	922	922	922	0
46	20250106	182100	92828828	922	922	922	922	0
47	20250106	182000	92828828	922	922	922	922	0
48	20250106	181900	92828828	922	922	922	922	0
49	20250106	181800	92828828	922	922	922	922	0
50	20250106	181700	92828828	922	922	922	922	0
51	20250106	181600	92828828	922	922	922	922	0
52	20250106	181500	92828828	922	922	922	922	0
53	20250106	181400	92828828	922	922	922	922	0
54	20250106	181300	92828828	922	922	922	922	0
55	20250106	181200	92828828	922	922	922	922	0
56	20250106	181100	92828828	922	922	922	922	0
57	20250106	181000	92828828	922	922	922	922	0
58	20250106	180900	92828828	922	922	922	922	0
59	20250106	180800	92828828	922	922	922	922	0
60	20250106	180700	92828828	922	922	922	922	0
61	20250106	180600	92828828	922	922	922	922	0
62	20250106	180500	92828828	922	922	922	922	792
63	20250106	180400	92828828	922	922	922	922	0
64	20250106	180300	92828828	922	922	922	922	0
65	20250106	180200	92828828	922	922	922	922	0
66	20250106	180100	92828828	922	922	922	922	0
67	20250106	180000	92828828	922	922	922	922	0
68	20250106	175900	92828828	922	922	922	922	0
69	20250106	175800	92828828	922	922	922	922	0
70	20250106	175700	92828828	922	922	922	922	0
71	20250106	175600	92828828	922	922	922	922	0
72	20250106	175500	92828828	922	922	922	922	0
73	20250106	175400	92828828	922	922	922	922	0
74	20250106	175300	92828828	922	922	922	922	0
75	20250106	175200	92828828	922	922	922	922	0
76	20250106	175100	92828828	922	922	922	922	0
77	20250106	175000	92828828	922	922	922	922	0
78	20250106	174900	92828828	922	922	922	922	0
79	20250106	174800	92828828	922	922	922	922	0
80	20250106	174700	92828828	922	922	922	922	0
81	20250106	174600	92828828	922	922	922	922	0
82	20250106	174500	92828828	922	922	922	922	0
83	20250106	174400	92828828	922	922	922	922	0
84	20250106	174300	92828828	922	922	922	922	0
85	20250106	174200	92828828	922	922	922	922	0
86	20250106	174100	92828828	922	922	922	922	0
87	20250106	174000	92828828	922	922	922	922	0
88	20250106	173900	92828828	922	922	922	922	0
89	20250106	173800	92828828	922	922	922	922	0
90	20250106	173700	92828828	922	922	922	922	0
91	20250106	173600	92828828	922	922	922	922	0
92	20250106	173500	92828828	922	922	922	922	792
93	20250106	173400	92828828	922	922	922	922	0
94	20250106	173300	92828828	922	922	922	922	0
95	20250106	173200	92828828	922	922	922	922	0
96	20250106	173100	92828828	922	922	922	922	0
97	20250106	173000	92828828	922	922	922	922	0
98	20250106	172900	92828828	922	922	922	922	0
99	20250106	172800	92828828	922	922	922	922	0
100	20250106	172700	92828828	922	922	922	922	0
101	20250106	172600	92828828	922	922	922	922	0
102	20250106	172500	92828828	922	922	922	922	0
103	20250106	172400	92828828	922	922	922	922	0
104	20250106	172300	92828828	922	922	922	922	0
105	20250106	172200	92828828	922	922	922	922	0
106	20250106	172100	92828828	922	922	922	922	0
107	20250106	172000	92828828	922	922	922	922	0
108	20250106	171900	92828828	922	922	922	922	0
109	20250106	171800	92828828	922	922	922	922	0
110	20250106	171700	92828828	922	922	922	922	0
111	20250106	171600	92828828	922	922	922	922	0
112	20250106	171500	92828828	922	922	922	922	0
113	20250106	171400	92828828	922	922	922	922	0
114	20250106	171300	92828828	922	922	922	922	0
115	20250106	171200	92828828	922	922	922	922	0
116	20250106	171100	92828828	922	922	922	922	0
117	20250106	171000	92828828	922	922	922	922	0
118	20250106	170900	92828828	922	922	922	922	0
119	20250106	170800	92828828	922	922	922	922	0
120	20250106	170700	92828828	922	922	922	922	0
121	20250106	170600	92828828	922	922	922	922	0
122	20250106	170500	92828828	922	922	922	922	792
123	20250106	170400	92828828	922	922	922	922	0
124	20250106	170300	92828828	922	922	922	922	0
125	20250106	170200	92828828	922	922	922	922	0
126	20250106	170100	92828828	922	922	922	922	0
127	20250106	170000	92828828	922	922	922	922	0
128	20250106	165900	92828828	922	922	922	922	0
129	20250106	165800	92828828	922	922	922	922	0
130	20250106	165700	92828828	922	922	922	922	0
131	20250106	165600	92828828	922	922	922	922	0
132	20250106	165500	92828828	922	922	922	922	0
133	20250106	165400	92828828	922	922	922	922	0
134	20250106	165300	92828828	922	922	922	922	0
135	20250106	165200	92828828	922	922	922	922	0
136	20250106	165100	92828828	922	922	922	922	0
137	20250106	165000	92828828	922	922	922	922	0
138	20250106	164900	92828828	922	922	922	922	0
139	20250106	164800	92828828	922	922	922	922	0
140	20250106	164700	92828828	922	922	922	922	0
141	20250106	164600	92828828	922	922	922	922	0
142	20250106	164500	92828828	922	922	922	922	0
143	20250106	164400	92828828	922	922	922	922	0
144	20250106	164300	92828828	922	922	922	922	0
145	20250106	164200	92828828	922	922	922	922	0
146	20250106	164100	92828828	922	922	922	922	0
147	20250106	164000	92828828	922	922	922	922	0
148	20250106	163900	92828828	922	922	922	922	0
149	20250106	163800	92828828	922	922	922	922	0
150	20250106	163700	92828828	922	922	922	922	0
151	20250106	163600	92828828	922	922	922	922	0
152	20250106	163500	92828828	922	922	922	922	792
153	20250106	163400	92828828	922	922	922	922	0
154	20250106	163300	92828828	922	922	922	922	0
155	20250106	163200	92828828	922	922	922	922	0
156	20250106	163100	92828828	922	922	922	922	0
157	20250106	163000	92828828	922	922	922	922	0
158	20250106	162900	92828828	922	922	922	922	0
159	20250106	162800	92828828	922	922	922	922	0
160	20250106	162700	92828828	922	922	922	922	0
161	20250106	162600	92828828	922	922	922	922	0
162	20250106	162500	92828828	922	922	922	922	0
163	20250106	162400	92828828	922	922	922	922	0
164	20250106	162300	92828828	922	922	922	922	0
165	20250106	162200	92828828	922	922	922	922	0
166	20250106	162100	92828828	922	922	922	922	0
167	20250106	162000	92828828	922	922	922	922	0
168	20250106	161900	92828828	922	922	922	922	0
169	20250106	161800	92828828	922	922	922	922	0
170	20250106	161700	92828828	922	922	922	922	0
171	20250106	161600	92828828	922	922	922	922	0
172	20250106	161500	92828828	922	922	922	922	0
173	20250106	161400	92828828	922	922	922	922	0
174	20250106	161300	92828828	922	922	922	922	0
175	20250106	161200	92828828	922	922	922	922	0
176	20250106	161100	92828828	922	922	922	922	0
177	20250106	161000	92828828	922	922	922	922	0
178	20250106	160900	92828828	922	922	922	922	0
179	20250106	160800	92828828	922	922	922	922	0
180	20250106	160700	92828828	922	922	922	922	0
181	20250106	160600	92828828	922	922	922	922	0
182	20250106	160500	92828828	922	922	922	922	792
183	20250106	160400	92828828	922	922	922	922	0
184	20250106	160300	92828828	922	922	922	922	0
185	20250106	160200	92828828	922	922	922	922	0
186	20250106	160100	92828828	922	922	922	922	0
187	20250106	160000	92828828	922	922	922	922	0
188	20250106	155900	92828828	922	922	922	922	0
189	20250106	155800	92828828	922	922	922	922	0
190	20250106	155700	92828828	922	922	922	922	0
191	20250106	155600	92828828	922	922	922	922	0
192	20250106	155500	92828828	922	922	922	922	0
193	20250106	155400	92828828	922	922	922	922	0
194	20250106	155300	92828828	922	922	922	922	0
195	20250106	155200	92828828	922	922	922	922	0
196	20250106	155100	92828828	922	922	922	922	0
197	20250106	155000	92828828	922	922	922	922	0
198	20250106	154900	92828828	922	922	922	922	0
199	20250106	154800	92828828	922	922	922	922	0
200	20250106	154700	92828828	922	922	922	922	0
201	20250106	154600	92828828	922	922	922	922	0
202	20250106	154500	92828828	922	922	922	922	0
203	20250106	154400	92828828	922	922	922	922	0
204	20250106	154300	92828828	922	922	922	922	0
205	20250106	154200	92828828	922	922	922	922	0
206	20250106	154100	92828828	922	922	922	922	0
207	20250106	154000	92828828	922	922	922	922	0
208	20250106	153900	92828828	922	922	922	922	0
209	20250106	153800	92828828	922	922	922	922	0
210	20250106	153700	92828828	922	922	922	922	0
211	20250106	153600	92828828	922	922	922	922	0
212	20250106	153500	92828828	922	922	922	922	792
213	20250106	153400	92828828	922	922	922	922	0
214	20250106	153300	92828828	922	922	922	922	0
215	20250106	153200	92828828	922	922	922	922	0
216	20250106	153100	92828828	922	922	922	922	0
217	20250106	153000	92828828	922	922	922	922	792
218	20250106	152900	92098604	927	927	927	927	0
219	20250106	152800	92098604	927	927	927	927	0
220	20250106	152700	92098604	927	927	927	927	0
221	20250106	152600	92098604	927	927	927	927	0
222	20250106	152500	92098604	927	927	927	927	0
223	20250106	152400	92098604	927	927	927	927	0
224	20250106	152300	92098604	927	927	927	927	0
225	20250106	152200	92098604	927	927	927	927	0
226	20250106	152100	92098604	927	927	927	927	0
227	20250106	152000	92098604	927	927	927	927	0
228	20250106	151900	92098604	927	927	927	927	0
229	20250106	151800	92098604	927	927	927	927	0
230	20250106	151700	92098604	927	927	927	927	0
231	20250106	151600	92098604	927	927	927	927	0
232	20250106	151500	92098604	927	925	927	920	1224
233	20250106	151400	90967957	925	925	925	925	0
234	20250106	151300	90967957	925	925	925	925	31
235	20250106	151200	90939282	926	926	926	926	731
236	20250106	151100	90262376	926	926	926	926	0
237	20250106	151000	90262376	926	926	926	926	0
238	20250106	150900	90262376	926	926	926	926	0
239	20250106	150800	90262376	926	926	926	926	219
240	20250106	150700	90059582	927	927	927	927	0
241	20250106	150600	90059582	927	927	927	927	0
242	20250106	150500	90059582	927	927	927	927	0
243	20250106	150400	90059582	927	927	927	927	0
244	20250106	150300	90059582	927	927	927	927	1038
245	20250106	150200	89097356	927	926	927	926	568
246	20250106	150100	88571017	925	925	925	925	0
247	20250106	150000	88571017	925	925	925	925	0
248	20250106	145900	88571017	925	925	925	925	3009
249	20250106	145800	85787692	926	926	927	926	11
250	20250106	145700	85777499	926	926	926	926	0
251	20250106	145600	85777499	926	926	926	926	2
252	20250106	145500	85775647	926	926	926	926	1
253	20250106	145400	85774721	927	927	927	927	0
254	20250106	145300	85774721	927	927	927	926	169
255	20250106	145200	85618125	927	927	927	927	8
256	20250106	145100	85610709	929	929	929	929	0
257	20250106	145000	85610709	929	929	929	929	0
258	20250106	144900	85610709	929	929	929	929	0
259	20250106	144800	85610709	929	929	929	929	0
260	20250106	144700	85610709	929	929	929	929	0
261	20250106	144600	85610709	929	929	929	929	0
262	20250106	144500	85610709	929	929	929	929	0
263	20250106	144400	85610709	929	929	929	929	0
264	20250106	144300	85610709	929	929	929	929	0
265	20250106	144200	85610709	929	929	929	929	0
266	20250106	144100	85610709	929	929	929	929	0
267	20250106	144000	85610709	929	929	929	929	334
268	20250106	143900	85300423	930	930	930	930	0
269	20250106	143800	85300423	930	930	930	930	0
270	20250106	143700	85300423	930	930	930	930	0
271	20250106	143600	85300423	930	930	930	930	8
272	20250106	143500	85292983	930	930	930	930	0
273	20250106	143400	85292983	930	930	930	930	100
274	20250106	143300	85199983	930	930	930	930	57
275	20250106	143200	85146973	930	930	930	930	0
276	20250106	143100	85146973	930	931	931	930	464
277	20250106	143000	84715446	931	931	931	931	0
278	20250106	142900	84715446	931	931	931	931	2
279	20250106	142800	84713584	930	930	930	930	1093
280	20250106	142700	83697094	930	930	930	930	0
281	20250106	142600	83697094	930	930	930	930	497
282	20250106	142500	83234884	931	931	931	931	0
283	20250106	142400	83234884	931	931	931	931	0
284	20250106	142300	83234884	931	931	931	931	8
285	20250106	142200	83227436	931	931	931	931	0
286	20250106	142100	83227436	931	931	931	931	0
287	20250106	142000	83227436	931	931	931	931	8
288	20250106	141900	83219988	930	930	930	930	0
289	20250106	141800	83219988	930	930	930	930	0
290	20250106	141700	83219988	930	930	930	930	0
291	20250106	141600	83219988	930	930	930	930	1
292	20250106	141500	83219058	931	931	931	931	0
293	20250106	141400	83219058	931	931	931	931	106
294	20250106	141300	83120372	931	931	931	931	0
295	20250106	141200	83120372	931	931	931	931	5
296	20250106	141100	83115717	931	931	931	931	508
297	20250106	141000	82642769	931	931	931	931	0
298	20250106	140900	82642769	931	931	931	931	0
299	20250106	140800	82642769	931	931	931	931	8
300	20250106	140700	82635321	931	931	931	931	0
301	20250106	140600	82635321	931	931	931	931	0
302	20250106	140500	82635321	931	931	931	931	160
303	20250106	140400	82486361	931	931	931	931	0
304	20250106	140300	82486361	931	932	932	931	713
305	20250106	140200	81822555	933	933	933	933	64
306	20250106	140100	81762843	931	931	931	931	100
307	20250106	140000	81669743	931	931	931	931	0
308	20250106	135900	81669743	931	931	931	929	7716
309	20250106	135800	74498203	930	932	932	930	1057
310	20250106	135700	73514159	932	932	932	932	1
311	20250106	135600	73513227	935	935	935	935	1
312	20250106	135500	73512292	935	933	936	933	3581
313	20250106	135400	70166422	933	933	933	933	3
314	20250106	135300	70163623	934	930	934	930	2000
315	20250106	135200	68297305	930	930	930	930	469
316	20250106	135100	67861135	930	930	930	930	450
317	20250106	135000	67442635	930	930	932	930	4635
318	20250106	134900	63130449	930	930	931	930	3765
319	20250106	134800	59628998	930	929	930	929	12451
320	20250106	134700	48051716	928	927	928	927	2936
321	20250106	134600	45328405	927	925	927	925	2000
322	20250106	134500	43476654	925	925	925	925	0
323	20250106	134400	43476654	925	925	925	925	7
324	20250106	134300	43470179	926	926	926	926	0
325	20250106	134200	43470179	926	926	926	926	1000
326	20250106	134100	42544179	926	926	926	926	0
327	20250106	134000	42544179	926	926	926	926	0
328	20250106	133900	42544179	926	926	926	926	0
329	20250106	133800	42544179	926	926	926	926	0
330	20250106	133700	42544179	926	926	926	926	0
331	20250106	133600	42544179	926	926	926	926	0
332	20250106	133500	42544179	926	925	926	925	188
333	20250106	133400	42370092	926	926	926	926	0
334	20250106	133300	42370092	926	926	926	926	0
335	20250106	133200	42370092	926	926	926	926	0
336	20250106	133100	42370092	926	926	926	926	23
337	20250106	133000	42348794	922	922	922	922	0
338	20250106	132900	42348794	922	922	922	922	0
339	20250106	132800	42348794	922	924	924	922	54
340	20250106	132700	42298957	923	923	923	923	0
341	20250106	132600	42298957	923	925	925	923	100
342	20250106	132500	42206615	926	926	926	926	66
343	20250106	132400	42145499	927	927	927	927	0
344	20250106	132300	42145499	927	927	927	927	0
345	20250106	132200	42145499	927	926	927	925	105
346	20250106	132100	42048364	926	926	926	926	400
347	20250106	132000	41677964	926	926	926	926	1
348	20250106	131900	41677038	926	925	926	925	554
349	20250106	131800	41164393	925	925	925	925	0
350	20250106	131700	41164393	925	925	925	925	0
351	20250106	131600	41164393	925	925	925	925	220
352	20250106	131500	40960893	925	925	925	925	0
353	20250106	131400	40960893	925	925	925	925	0
354	20250106	131300	40960893	925	925	925	925	1000
355	20250106	131200	40035893	925	925	925	925	300
356	20250106	131100	39758393	925	925	925	925	0
357	20250106	131000	39758393	925	925	925	925	0
358	20250106	130900	39758393	925	925	925	925	0
359	20250106	130800	39758393	925	925	925	925	0
360	20250106	130700	39758393	925	925	925	925	1
361	20250106	130600	39757468	924	920	924	920	6801
362	20250106	130500	33500373	920	920	920	920	1000
363	20250106	130400	32580373	920	920	920	920	390
364	20250106	130300	32221573	920	920	920	920	9
365	20250106	130200	32213293	920	919	920	919	2769
366	20250106	130100	29665915	919	919	919	919	1901
367	20250106	130000	27918896	918	918	918	918	0
368	20250106	125900	27918896	918	918	918	918	0
369	20250106	125800	27918896	918	918	918	918	0
370	20250106	125700	27918896	918	918	918	918	74
371	20250106	125600	27850964	918	918	918	918	0
372	20250106	125500	27850964	918	916	918	916	3745
373	20250106	125400	24415971	917	915	917	915	1292
374	20250106	125300	23232381	915	915	915	915	7
375	20250106	125200	23225976	915	915	915	915	0
376	20250106	125100	23225976	915	915	915	915	0
377	20250106	125000	23225976	915	915	915	915	0
378	20250106	124900	23225976	915	915	915	915	0
379	20250106	124800	23225976	915	915	915	915	0
380	20250106	124700	23225976	915	915	915	915	0
381	20250106	124600	23225976	915	915	915	915	14
382	20250106	124500	23213166	915	915	915	915	0
383	20250106	124400	23213166	915	915	915	915	0
384	20250106	124300	23213166	915	915	915	915	0
385	20250106	124200	23213166	915	915	915	915	0
386	20250106	124100	23213166	915	915	915	915	0
387	20250106	124000	23213166	915	915	915	915	0
388	20250106	123900	23213166	915	916	916	915	150
389	20250106	123800	23075914	916	915	916	915	309
390	20250106	123700	22793172	915	915	915	915	0
391	20250106	123600	22793172	915	915	915	915	0
392	20250106	123500	22793172	915	915	915	915	0
393	20250106	123400	22793172	915	915	915	915	0
394	20250106	123300	22793172	915	915	915	915	1
395	20250106	123200	22792257	915	915	915	915	0
396	20250106	123100	22792257	915	915	915	915	7
397	20250106	123000	22785852	914	914	914	914	0
398	20250106	122900	22785852	914	914	914	914	0
399	20250106	122800	22785852	914	914	914	914	111
400	20250106	122700	22684398	915	915	915	915	0
401	20250106	122600	22684398	915	915	915	915	8
402	20250106	122500	22677078	915	915	915	915	0
403	20250106	122400	22677078	915	915	915	915	0
404	20250106	122300	22677078	915	915	915	915	0
405	20250106	122200	22677078	915	915	915	915	0
406	20250106	122100	22677078	915	915	915	915	0
407	20250106	122000	22677078	915	915	915	915	14
408	20250106	121900	22664268	915	915	915	915	0
409	20250106	121800	22664268	915	915	915	915	0
410	20250106	121700	22664268	915	915	915	915	0
411	20250106	121600	22664268	915	915	915	915	0
412	20250106	121500	22664268	915	915	915	915	2
413	20250106	121400	22662438	913	913	913	913	0
414	20250106	121300	22662438	913	913	913	913	0
415	20250106	121200	22662438	913	912	913	912	1500
416	20250106	121100	21293876	912	912	912	912	2646
417	20250106	121000	18880724	912	912	912	912	0
418	20250106	120900	18880724	912	912	912	912	434
419	20250106	120800	18484916	912	912	912	912	0
420	20250106	120700	18484916	912	913	913	912	749
421	20250106	120600	17801827	912	913	913	912	15
422	20250106	120500	17788133	912	912	913	912	522
423	20250106	120400	17312053	912	912	912	912	16
424	20250106	120300	17297461	912	912	912	912	18
425	20250106	120200	17281045	911	911	911	911	0
426	20250106	120100	17281045	911	911	911	911	0
427	20250106	120000	17281045	911	911	911	911	0
428	20250106	115900	17281045	911	911	911	911	0
429	20250106	115800	17281045	911	911	911	911	0
430	20250106	115700	17281045	911	911	911	911	0
431	20250106	115600	17281045	911	911	911	911	0
432	20250106	115500	17281045	911	911	911	911	0
433	20250106	115400	17281045	911	911	911	911	0
434	20250106	115300	17281045	911	911	911	911	824
435	20250106	115200	16530381	911	911	911	911	0
436	20250106	115100	16530381	911	911	911	911	7
437	20250106	115000	16524004	911	911	911	911	0
438	20250106	114900	16524004	911	911	911	911	0
439	20250106	114800	16524004	911	911	911	911	0
440	20250106	114700	16524004	911	911	911	911	0
441	20250106	114600	16524004	911	911	911	911	7
442	20250106	114500	16517627	911	911	911	911	0
443	20250106	114400	16517627	911	911	911	911	7
444	20250106	114300	16511250	911	911	911	911	10
445	20250106	114200	16502140	911	911	911	911	343
446	20250106	114100	16189667	911	911	911	911	7
447	20250106	114000	16183290	911	911	911	911	0
448	20250106	113900	16183290	911	911	911	911	100
449	20250106	113800	16092190	911	911	911	911	0
450	20250106	113700	16092190	911	911	911	911	7
451	20250106	113600	16085813	911	911	911	911	300
452	20250106	113500	15812513	911	911	911	911	0
453	20250106	113400	15812513	911	911	911	911	0
454	20250106	113300	15812513	911	911	911	911	0
455	20250106	113200	15812513	911	911	911	911	0
456	20250106	113100	15812513	911	911	911	911	8
457	20250106	113000	15805225	911	911	911	911	0
458	20250106	112900	15805225	911	911	911	911	0
459	20250106	112800	15805225	911	911	911	911	0
460	20250106	112700	15805225	911	911	911	911	0
461	20250106	112600	15805225	911	911	911	911	16
462	20250106	112500	15790649	911	911	911	911	0
463	20250106	112400	15790649	911	911	911	911	0
464	20250106	112300	15790649	911	911	911	911	0
465	20250106	112200	15790649	911	911	911	911	0
466	20250106	112100	15790649	911	911	911	911	0
467	20250106	112000	15790649	911	911	911	911	125
468	20250106	111900	15676774	911	911	911	911	0
469	20250106	111800	15676774	911	911	911	911	0
470	20250106	111700	15676774	911	911	911	911	0
471	20250106	111600	15676774	911	911	911	911	0
472	20250106	111500	15676774	911	911	911	911	0
473	20250106	111400	15676774	911	911	911	911	0
474	20250106	111300	15676774	911	911	911	911	0
475	20250106	111200	15676774	911	911	911	911	0
476	20250106	111100	15676774	911	911	911	911	0
477	20250106	111000	15676774	911	911	911	911	0
478	20250106	110900	15676774	911	909	911	909	100
479	20250106	110800	15585798	909	909	909	909	8
480	20250106	110700	15578526	909	909	909	909	0
481	20250106	110600	15578526	909	909	909	909	0
482	20250106	110500	15578526	909	909	909	909	36
483	20250106	110400	15545802	911	911	911	911	0
484	20250106	110300	15545802	911	911	911	911	0
485	20250106	110200	15545802	911	911	911	911	0
486	20250106	110100	15545802	911	911	911	911	0
487	20250106	110000	15545802	911	911	911	911	0
488	20250106	105900	15545802	911	911	911	911	0
489	20250106	105800	15545802	911	911	911	911	0
490	20250106	105700	15545802	911	911	911	911	0
491	20250106	105600	15545802	911	911	911	911	7
492	20250106	105500	15539425	911	911	911	911	0
493	20250106	105400	15539425	911	911	911	911	0
494	20250106	105300	15539425	911	911	911	911	0
495	20250106	105200	15539425	911	911	911	911	0
496	20250106	105100	15539425	911	911	911	911	0
497	20250106	105000	15539425	911	911	911	911	0
498	20250106	104900	15539425	911	911	911	911	0
499	20250106	104800	15539425	911	911	911	911	0
500	20250106	104700	15539425	911	911	911	911	0
501	20250106	104600	15539425	911	910	911	908	1030
502	20250106	104500	14601161	911	911	911	911	0
503	20250106	104400	14601161	911	911	911	911	0
504	20250106	104300	14601161	911	911	911	911	14
505	20250106	104200	14588407	911	911	911	911	0
506	20250106	104100	14588407	911	911	911	911	1
507	20250106	104000	14587496	911	911	911	911	0
508	20250106	103900	14587496	911	911	911	911	0
509	20250106	103800	14587496	911	911	911	911	0
510	20250106	103700	14587496	911	911	911	911	0
511	20250106	103600	14587496	911	911	911	911	1
512	20250106	103500	14586585	911	911	911	911	0
513	20250106	103400	14586585	911	911	911	911	0
514	20250106	103300	14586585	911	911	911	911	18
515	20250106	103200	14570187	913	913	913	913	0
516	20250106	103100	14570187	913	912	913	912	164
517	20250106	103000	14420612	912	912	912	912	0
518	20250106	102900	14420612	912	912	912	912	0
519	20250106	102800	14420612	912	912	912	912	8
520	20250106	102700	14413316	911	911	911	911	3200
521	20250106	102600	11498116	912	912	912	912	0
522	20250106	102500	11498116	912	912	912	912	0
523	20250106	102400	11498116	912	912	912	912	0
524	20250106	102300	11498116	912	912	912	912	0
525	20250106	102200	11498116	912	912	912	912	0
526	20250106	102100	11498116	912	911	912	911	1000
527	20250106	102000	10586117	911	911	911	911	8
528	20250106	101900	10578829	912	912	912	912	0
529	20250106	101800	10578829	912	911	912	911	51
530	20250106	101700	10532339	911	911	911	911	0
531	20250106	101600	10532339	911	911	911	911	0
532	20250106	101500	10532339	911	911	911	911	0
533	20250106	101400	10532339	911	911	911	911	0
534	20250106	101300	10532339	911	911	911	911	5
535	20250106	101200	10527784	911	911	911	911	1000
536	20250106	101100	9616784	911	911	911	911	300
537	20250106	101000	9343484	911	911	911	911	0
538	20250106	100900	9343484	911	911	911	911	0
539	20250106	100800	9343484	911	911	911	911	0
540	20250106	100700	9343484	911	911	911	911	0
541	20250106	100600	9343484	911	911	911	911	10
542	20250106	100500	9334374	911	911	911	911	20
543	20250106	100400	9316154	911	911	911	911	543
544	20250106	100300	8821481	912	912	912	912	2
545	20250106	100200	8819657	912	912	912	912	0
546	20250106	100100	8819657	912	912	912	912	50
547	20250106	100000	8774057	912	912	912	912	0
548	20250106	095900	8774057	912	912	912	912	0
549	20250106	095800	8774057	912	912	912	912	1
550	20250106	095700	8773145	912	912	912	912	0
551	20250106	095600	8773145	912	912	912	912	0
552	20250106	095500	8773145	912	912	912	912	0
553	20250106	095400	8773145	912	912	912	912	1
554	20250106	095300	8772233	913	913	913	913	0
555	20250106	095200	8772233	913	913	913	913	0
556	20250106	095100	8772233	913	913	913	913	0
557	20250106	095000	8772233	913	913	913	913	0
558	20250106	094900	8772233	913	909	913	909	3
559	20250106	094800	8769502	913	913	913	913	5
560	20250106	094700	8764937	909	909	909	909	2
561	20250106	094600	8763119	908	908	908	908	0
562	20250106	094500	8763119	908	908	908	908	3
563	20250106	094400	8760395	915	912	915	912	500
564	20250106	094300	8303388	912	907	912	907	95
565	20250106	094200	8217218	907	899	907	899	396
566	20250106	094100	7861206	899	905	905	899	1038
567	20250106	094000	6926446	905	905	905	905	0
568	20250106	093900	6926446	905	905	905	905	3
569	20250106	093800	6923731	907	907	907	907	0
570	20250106	093700	6923731	907	906	907	905	4
571	20250106	093600	6920107	907	907	907	907	2
572	20250106	093500	6918293	906	906	906	906	3
573	20250106	093400	6915575	907	907	907	907	0
574	20250106	093300	6915575	907	907	907	907	8
575	20250106	093200	6908319	906	906	906	906	0
576	20250106	093100	6908319	906	906	906	906	3
577	20250106	093000	6905601	912	910	912	910	2
578	20250106	092900	6903779	904	904	904	904	0
579	20250106	092800	6903779	904	904	904	904	0
580	20250106	092700	6903779	904	904	904	904	0
581	20250106	092600	6903779	904	904	904	904	0
582	20250106	092500	6903779	904	904	904	904	0
583	20250106	092400	6903779	904	904	904	904	0
584	20250106	092300	6903779	904	904	904	904	0
585	20250106	092200	6903779	904	905	905	904	481
586	20250106	092100	6468888	905	905	905	905	0
587	20250106	092000	6468888	905	905	905	905	8
588	20250106	091900	6461648	915	913	915	913	14
589	20250106	091800	6448856	913	904	913	904	10
590	20250106	091700	6439798	913	913	913	913	0
591	20250106	091600	6439798	913	913	913	904	15
592	20250106	091500	6426159	914	914	914	914	0
593	20250106	091400	6426159	914	915	915	904	15
594	20250106	091300	6412526	905	911	915	905	811
595	20250106	091200	5676872	906	909	909	906	8
596	20250106	091100	5669618	911	911	911	911	7
597	20250106	091000	5663241	910	907	911	907	1000
598	20250106	090900	4756234	907	907	907	907	0
599	20250106	090800	4756234	907	907	907	907	16
600	20250106	090700	4741722	907	908	908	907	1030
601	20250106	090600	3807480	911	911	911	911	100
602	20250106	090500	3716380	911	911	911	911	3
603	20250106	090400	3713647	907	907	907	907	440
604	20250106	090300	3314567	911	911	911	911	3008
605	20250106	090200	574279	911	911	911	911	0
606	20250106	090100	574279	911	911	911	911	0
607	20250106	090000	574279	911	907	911	907	631